Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2015-05-11 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $4,770.00 | $4,770.00 | 24 | — | — |
| 2018-12-28 | $4,400.00 | $4,400.00 | 15 | — | — |
| 2018-12-27 | $4,120.00 | $4,120.00 | 19 | — | — |
| 2018-12-26 | $4,260.00 | $4,260.00 | 8 | — | — |
| 2018-12-24 | $3,974.00 | $3,974.00 | 28 | — | — |
| 2018-12-21 | $4,570.00 | $4,570.00 | 12 | — | — |
| 2018-12-20 | $4,962.00 | $4,962.00 | 7 | — | — |
| 2018-12-19 | $5,050.00 | $5,050.00 | 7 | — | — |
| 2018-12-18 | $5,111.00 | $5,111.00 | 7 | — | — |
| 2018-12-17 | $5,250.00 | $5,250.00 | 7 | — | — |
| 2018-12-14 | $5,300.00 | $5,300.00 | 2 | — | — |
| 2018-12-13 | $5,360.00 | $5,360.00 | 3 | — | — |
| 2018-12-12 | $5,320.00 | $5,320.00 | 2 | — | — |
| 2018-12-11 | $5,286.00 | $5,286.00 | 16 | — | — |
| 2018-12-10 | $5,400.00 | $5,400.00 | 4 | — | — |
| 2018-12-07 | $5,650.00 | $5,650.00 | 0 | — | — |
| 2018-12-06 | $5,650.00 | $5,650.00 | 1 | — | — |
| 2018-12-04 | $5,427.00 | $5,427.00 | 3 | — | — |
| 2018-12-03 | $5,700.00 | $5,700.00 | 2 | — | — |
| 2018-11-30 | $5,900.00 | $5,900.00 | 0 | — | — |
| 2018-11-29 | $5,630.00 | $5,630.00 | 2 | — | — |
| 2018-11-28 | $5,700.00 | $5,700.00 | 6 | — | — |
| 2018-11-27 | $5,823.00 | $5,823.00 | 4 | — | — |
| 2018-11-26 | $5,500.00 | $5,500.00 | 3 | — | — |
| 2018-11-23 | $5,930.00 | $5,930.00 | 3 | — | — |
| 2018-11-21 | $5,880.00 | $5,880.00 | 9 | — | — |
| 2018-11-20 | $5,623.00 | $5,623.00 | 2 | — | — |
| 2018-11-19 | $5,544.00 | $5,544.00 | 1 | — | — |
| 2018-11-16 | $5,739.00 | $5,739.00 | 1 | — | — |
| 2018-11-15 | $5,977.00 | $5,977.00 | 1 | — | — |
| 2018-11-14 | $5,720.00 | $5,720.00 | 2 | — | — |
| 2018-11-13 | $5,990.00 | $5,990.00 | 2 | — | — |
| 2018-11-12 | $5,990.00 | $5,990.00 | 13 | — | — |
| 2018-11-09 | $5,520.00 | $5,520.00 | 8 | — | — |
| 2018-11-08 | $5,432.00 | $5,432.00 | 22 | — | — |
| 2018-11-07 | $5,320.00 | $5,320.00 | 6 | — | — |
| 2018-11-06 | $5,450.00 | $5,450.00 | 0 | — | — |
| 2018-11-05 | $5,440.00 | $5,440.00 | 1 | — | — |
| 2018-11-02 | $5,520.00 | $5,520.00 | 0 | — | — |
| 2018-11-01 | $5,410.00 | $5,410.00 | 3 | — | — |
| 2018-10-31 | $5,350.00 | $5,350.00 | 2 | — | — |
| 2018-10-30 | $5,330.00 | $5,330.00 | 1 | — | — |
| 2018-10-29 | $5,330.00 | $5,330.00 | 6 | — | — |
| 2018-10-26 | $5,427.00 | $5,427.00 | 2 | — | — |
| 2018-10-25 | $5,480.00 | $5,480.00 | 4 | — | — |
| 2018-10-24 | $5,350.00 | $5,350.00 | 5 | — | — |
| 2018-10-23 | $5,440.00 | $5,440.00 | 1 | — | — |
| 2018-10-22 | $5,500.00 | $5,500.00 | 19 | — | — |
| 2018-10-19 | $5,370.00 | $5,370.00 | 14 | — | — |
| 2018-10-18 | $5,410.00 | $5,410.00 | 0 | — | — |
| 2018-10-17 | $5,440.00 | $5,440.00 | 1 | — | — |
| 2018-10-16 | $5,400.00 | $5,400.00 | 6 | — | — |
| 2018-10-15 | $5,630.00 | $5,630.00 | 1 | — | — |
| 2018-10-12 | $5,550.00 | $5,550.00 | 2 | — | — |
| 2018-10-11 | $5,380.00 | $5,380.00 | 4 | — | — |
| 2018-10-10 | $5,420.00 | $5,420.00 | 5 | — | — |
| 2018-10-09 | $5,530.00 | $5,530.00 | 2 | — | — |
| 2018-10-08 | $5,590.00 | $5,590.00 | 1 | — | — |
| 2018-10-05 | $5,561.00 | $5,561.00 | 3 | — | — |
| 2018-10-04 | $5,480.00 | $5,480.00 | 7 | — | — |
| 2018-10-03 | $5,400.00 | $5,400.00 | 18 | — | — |
| 2018-10-02 | $5,590.00 | $5,590.00 | 5 | — | — |
| 2018-10-01 | $5,680.00 | $5,680.00 | 0 | — | — |
| 2018-09-28 | $5,600.00 | $5,600.00 | 1 | — | — |
| 2018-09-27 | $5,650.00 | $5,650.00 | 11 | — | — |
| 2018-09-26 | $5,750.00 | $5,750.00 | 2 | — | — |
| 2018-09-25 | $5,799.00 | $5,799.00 | 3 | — | — |
| 2018-09-24 | $5,750.00 | $5,750.00 | 1 | — | — |
| 2018-09-21 | $5,720.00 | $5,720.00 | 3 | — | — |
| 2018-09-20 | $5,720.00 | $5,720.00 | 2 | — | — |
| 2018-09-19 | $5,739.00 | $5,739.00 | 1 | — | — |
| 2018-09-18 | $5,768.00 | $5,768.00 | 2 | — | — |
| 2018-09-17 | $5,750.00 | $5,750.00 | 1 | — | — |
| 2018-09-14 | $5,700.00 | $5,700.00 | 2 | — | — |
| 2018-09-13 | $5,699.00 | $5,699.00 | 7 | — | — |
| 2018-09-12 | $5,790.00 | $5,790.00 | 5 | — | — |
| 2018-09-11 | $5,900.00 | $5,900.00 | 3 | — | — |
| 2018-09-10 | $5,863.00 | $5,863.00 | 2 | — | — |
| 2018-09-07 | $5,662.00 | $5,662.00 | 2 | — | — |
| 2018-09-06 | $5,620.00 | $5,620.00 | 5 | — | — |
| 2018-09-05 | $5,950.00 | $5,950.00 | 3 | — | — |
| 2018-09-04 | $6,000.00 | $6,000.00 | 16 | — | — |
| 2018-08-31 | $5,715.00 | $5,715.00 | 1 | — | — |
| 2018-08-30 | $5,495.00 | $5,495.00 | 12 | — | — |
| 2018-08-29 | $5,600.00 | $5,600.00 | 6 | — | — |
| 2018-08-28 | $5,510.00 | $5,510.00 | 7 | — | — |
| 2018-08-27 | $5,660.00 | $5,660.00 | 8 | — | — |
| 2018-08-24 | $5,550.00 | $5,550.00 | 3 | — | — |
| 2018-08-23 | $5,600.00 | $5,600.00 | 9 | — | — |
| 2018-08-22 | $5,990.00 | $5,990.00 | 2 | — | — |
| 2018-08-21 | $5,660.00 | $5,660.00 | 24 | — | — |
| 2018-08-20 | $5,760.00 | $5,760.00 | 19 | — | — |
| 2018-08-17 | $5,700.00 | $5,700.00 | 5 | — | — |
| 2018-08-16 | $5,580.00 | $5,580.00 | 7 | — | — |
| 2018-08-15 | $5,600.00 | $5,600.00 | 12 | — | — |
| 2018-08-14 | $5,800.00 | $5,800.00 | 6 | — | — |
| 2018-08-13 | $6,000.00 | $6,000.00 | 13 | — | — |
| 2018-08-10 | $5,780.00 | $5,780.00 | 3 | — | — |
| 2018-08-09 | $5,940.00 | $5,940.00 | 2 | — | — |
| 2018-08-08 | $5,977.00 | $5,977.00 | 11 | — | — |
| 2018-08-07 | $5,900.00 | $5,900.00 | 2 | — | — |
| 2018-08-06 | $5,870.00 | $5,870.00 | 1 | — | — |
| 2018-08-03 | $5,960.00 | $5,960.00 | 2 | — | — |
| 2018-08-02 | $5,980.00 | $5,980.00 | 6 | — | — |
| 2018-08-01 | $6,040.00 | $6,040.00 | 2 | — | — |
| 2018-07-31 | $5,900.00 | $5,900.00 | 13 | — | — |
| 2018-07-30 | $5,860.00 | $5,860.00 | 8 | — | — |
| 2018-07-27 | $6,050.00 | $6,050.00 | 7 | — | — |
| 2018-07-26 | $6,083.00 | $6,083.00 | 7 | — | — |
| 2018-07-25 | $6,110.00 | $6,110.00 | 7 | — | — |
| 2018-07-24 | $6,270.00 | $6,270.00 | 4 | — | — |
| 2018-07-23 | $6,370.00 | $6,370.00 | 0 | — | — |
| 2018-07-20 | $6,350.00 | $6,350.00 | 2 | — | — |
| 2018-07-19 | $6,350.00 | $6,350.00 | 2 | — | — |
| 2018-07-18 | $6,360.00 | $6,360.00 | 4 | — | — |
| 2018-07-17 | $6,590.00 | $6,590.00 | 6 | — | — |
| 2018-07-16 | $6,440.00 | $6,440.00 | 1 | — | — |
| 2018-07-13 | $6,570.00 | $6,570.00 | 1 | — | — |
| 2018-07-12 | $6,430.00 | $6,430.00 | 3 | — | — |
| 2018-07-11 | $6,450.00 | $6,450.00 | 0 | — | — |
| 2018-07-10 | $6,550.00 | $6,550.00 | 0 | — | — |
| 2018-07-09 | $6,550.00 | $6,550.00 | 4 | — | — |
| 2018-07-06 | $6,470.00 | $6,470.00 | 2 | — | — |
| 2018-07-05 | $6,780.00 | $6,780.00 | 2 | — | — |
| 2018-07-03 | $6,600.00 | $6,600.00 | 11 | — | — |
| 2018-07-02 | $6,500.00 | $6,500.00 | 5 | — | — |
| 2018-06-29 | $6,670.00 | $6,670.00 | 8 | — | — |
| 2018-06-28 | $6,470.00 | $6,470.00 | 3 | — | — |
| 2018-06-27 | $6,550.00 | $6,550.00 | 5 | — | — |
| 2018-06-26 | $6,500.00 | $6,500.00 | 4 | — | — |
| 2018-06-25 | $6,530.00 | $6,530.00 | 9 | — | — |
| 2018-06-22 | $6,600.00 | $6,600.00 | 1 | — | — |
| 2018-06-21 | $6,630.00 | $6,630.00 | 1 | — | — |
| 2018-06-20 | $6,600.00 | $6,600.00 | 17 | — | — |
| 2018-06-19 | $6,700.00 | $6,700.00 | 6 | — | — |
| 2018-06-18 | $6,707.00 | $6,707.00 | 3 | — | — |
| 2018-06-15 | $6,560.00 | $6,560.00 | 10 | — | — |
| 2018-06-14 | $6,510.00 | $6,510.00 | 6 | — | — |
| 2018-06-13 | $6,520.00 | $6,520.00 | 9 | — | — |
| 2018-06-12 | $6,413.00 | $6,413.00 | 5 | — | — |
| 2018-06-11 | $6,470.00 | $6,470.00 | 4 | — | — |
| 2018-06-08 | $6,400.00 | $6,400.00 | 4 | — | — |
| 2018-06-07 | $6,400.00 | $6,400.00 | 2 | — | — |
| 2018-06-06 | $6,430.00 | $6,430.00 | 3 | — | — |
| 2018-06-05 | $6,490.00 | $6,490.00 | 9 | — | — |
| 2018-06-04 | $6,410.00 | $6,410.00 | 6 | — | — |
| 2018-06-01 | $6,410.00 | $6,410.00 | 1 | — | — |
| 2018-05-31 | $6,410.00 | $6,410.00 | 10 | — | — |
| 2018-05-30 | $6,400.00 | $6,400.00 | 9 | — | — |
| 2018-05-29 | $6,450.00 | $6,450.00 | 21 | — | — |
| 2018-05-25 | $6,650.00 | $6,650.00 | 1 | — | — |
| 2018-05-24 | $6,660.00 | $6,660.00 | 5 | — | — |
| 2018-05-23 | $6,720.00 | $6,720.00 | 2 | — | — |
| 2018-05-22 | $6,799.00 | $6,799.00 | 2 | — | — |
| 2018-05-21 | $6,800.00 | $6,800.00 | 6 | — | — |
| 2018-05-18 | $6,900.00 | $6,900.00 | 16 | — | — |
| 2018-05-17 | $6,929.00 | $6,929.00 | 5 | — | — |
| 2018-05-16 | $6,520.00 | $6,520.00 | 4 | — | — |
| 2018-05-15 | $6,688.00 | $6,688.00 | 3 | — | — |
| 2018-05-14 | $6,760.00 | $6,760.00 | 4 | — | — |
| 2018-05-11 | $6,780.00 | $6,780.00 | 3 | — | — |
| 2018-05-10 | $6,770.00 | $6,770.00 | 6 | — | — |
| 2018-05-09 | $6,850.00 | $6,850.00 | 5 | — | — |
| 2018-05-08 | $6,820.00 | $6,820.00 | 1 | — | — |
| 2018-05-07 | $6,800.00 | $6,800.00 | 19 | — | — |
| 2018-05-04 | $6,750.00 | $6,750.00 | 19 | — | — |
| 2018-05-03 | $6,700.00 | $6,700.00 | 16 | — | — |
| 2018-05-02 | $6,370.00 | $6,370.00 | 26 | — | — |
| 2018-05-01 | $6,010.00 | $6,010.00 | 4 | — | — |
| 2018-04-30 | $6,050.00 | $6,050.00 | 34 | — | — |
| 2018-04-27 | $6,160.00 | $6,160.00 | 12 | — | — |
| 2018-04-26 | $6,270.00 | $6,270.00 | 2 | — | — |
| 2018-04-25 | $6,390.00 | $6,390.00 | 13 | — | — |
| 2018-04-24 | $6,490.00 | $6,490.00 | 4 | — | — |
| 2018-04-23 | $6,460.00 | $6,460.00 | 8 | — | — |
| 2018-04-20 | $6,600.00 | $6,600.00 | 10 | — | — |
| 2018-04-19 | $6,870.00 | $6,870.00 | 6 | — | — |
| 2018-04-18 | $6,900.00 | $6,900.00 | 9 | — | — |
| 2018-04-17 | $6,660.00 | $6,660.00 | 29 | — | — |
| 2018-04-16 | $6,266.00 | $6,266.00 | 6 | — | — |
| 2018-04-13 | $6,300.00 | $6,300.00 | 4 | — | — |
| 2018-04-12 | $6,190.00 | $6,190.00 | 31 | — | — |
| 2018-04-11 | $5,990.00 | $5,990.00 | 21 | — | — |
| 2018-04-10 | $5,720.00 | $5,720.00 | 24 | — | — |
| 2018-04-09 | $5,550.00 | $5,550.00 | 2 | — | — |
| 2018-04-06 | $5,850.00 | $5,850.00 | 8 | — | — |
| 2018-04-05 | $6,100.00 | $6,100.00 | 20 | — | — |
| 2018-04-04 | $5,880.00 | $5,880.00 | 40 | — | — |
| 2018-04-03 | $6,310.00 | $6,310.00 | 22 | — | — |
| 2018-04-02 | $5,850.00 | $5,850.00 | 27 | — | — |
| 2018-03-29 | $5,433.00 | $5,433.00 | 5 | — | — |
| 2018-03-28 | $5,450.00 | $5,450.00 | 10 | — | — |
| 2018-03-27 | $5,629.00 | $5,629.00 | 15 | — | — |
| 2018-03-26 | $5,860.00 | $5,860.00 | 13 | — | — |
| 2018-03-23 | $6,120.00 | $6,120.00 | 9 | — | — |
| 2018-03-22 | $6,140.00 | $6,140.00 | 10 | — | — |
| 2018-03-21 | $6,140.00 | $6,140.00 | 9 | — | — |
| 2018-03-20 | $6,110.00 | $6,110.00 | 2 | — | — |
| 2018-03-19 | $6,190.00 | $6,190.00 | 0 | — | — |
| 2018-03-16 | $6,191.00 | $6,191.00 | 3 | — | — |
| 2018-03-15 | $6,350.00 | $6,350.00 | 3 | — | — |
| 2018-03-14 | $6,290.00 | $6,290.00 | 4 | — | — |
| 2018-03-13 | $6,400.00 | $6,400.00 | 10 | — | — |
| 2018-03-12 | $6,280.00 | $6,280.00 | 8 | — | — |
| 2018-03-09 | $6,340.00 | $6,340.00 | 12 | — | — |
| 2018-03-08 | $6,100.00 | $6,100.00 | 8 | — | — |
| 2018-03-07 | $6,343.00 | $6,343.00 | 17 | — | — |
| 2018-03-06 | $6,020.00 | $6,020.00 | 7 | — | — |
| 2018-03-05 | $5,990.00 | $5,990.00 | 6 | — | — |
| 2018-03-02 | $6,040.00 | $6,040.00 | 5 | — | — |
| 2018-03-01 | $5,760.00 | $5,760.00 | 7 | — | — |
| 2018-02-28 | $6,000.00 | $6,000.00 | 6 | — | — |
| 2018-02-27 | $5,900.00 | $5,900.00 | 16 | — | — |
| 2018-02-26 | $6,130.00 | $6,130.00 | 16 | — | — |
| 2018-02-23 | $6,260.00 | $6,260.00 | 5 | — | — |
| 2018-02-22 | $6,120.00 | $6,120.00 | 4 | — | — |
| 2018-02-21 | $6,280.00 | $6,280.00 | 13 | — | — |
| 2018-02-20 | $6,180.00 | $6,180.00 | 5 | — | — |
| 2018-02-16 | $6,110.00 | $6,110.00 | 4 | — | — |
| 2018-02-15 | $6,060.00 | $6,060.00 | 3 | — | — |
| 2018-02-14 | $6,300.00 | $6,300.00 | 24 | — | — |
| 2018-02-13 | $6,200.00 | $6,200.00 | 7 | — | — |
| 2018-02-12 | $6,300.00 | $6,300.00 | 4 | — | — |
| 2018-02-09 | $6,178.00 | $6,178.00 | 12 | — | — |
| 2018-02-08 | $6,140.00 | $6,140.00 | 15 | — | — |
| 2018-02-07 | $6,600.00 | $6,600.00 | 10 | — | — |
| 2018-02-06 | $6,420.00 | $6,420.00 | 18 | — | — |
| 2018-02-05 | $6,390.00 | $6,390.00 | 37 | — | — |
| 2018-02-02 | $6,790.00 | $6,790.00 | 29 | — | — |
| 2018-02-01 | $7,217.00 | $7,217.00 | 4 | — | — |
| 2018-01-31 | $7,260.00 | $7,260.00 | 19 | — | — |
| 2018-01-30 | $7,050.00 | $7,050.00 | 29 | — | — |
| 2018-01-29 | $7,290.00 | $7,290.00 | 15 | — | — |
| 2018-01-26 | $7,250.00 | $7,250.00 | 7 | — | — |
| 2018-01-25 | $7,160.00 | $7,160.00 | 17 | — | — |
| 2018-01-24 | $7,060.00 | $7,060.00 | 52 | — | — |
| 2018-01-23 | $7,490.00 | $7,490.00 | 112 | — | — |
| 2018-01-22 | $6,760.00 | $6,760.00 | 17 | — | — |
| 2018-01-19 | $6,660.00 | $6,660.00 | 44 | — | — |
| 2018-01-18 | $6,010.00 | $6,010.00 | 12 | — | — |
| 2018-01-17 | $5,995.00 | $5,995.00 | 8 | — | — |
| 2018-01-16 | $5,840.00 | $5,840.00 | 12 | — | — |
| 2018-01-12 | $5,890.00 | $5,890.00 | 13 | — | — |
| 2018-01-11 | $5,820.00 | $5,820.00 | 11 | — | — |
| 2018-01-10 | $5,690.00 | $5,690.00 | 17 | — | — |
| 2018-01-09 | $5,700.00 | $5,700.00 | 11 | — | — |
| 2018-01-08 | $5,940.00 | $5,940.00 | 15 | — | — |
| 2018-01-05 | $5,880.00 | $5,880.00 | 15 | — | — |
| 2018-01-04 | $5,680.00 | $5,680.00 | 17 | — | — |
| 2018-01-03 | $5,984.00 | $5,984.00 | 25 | — | — |
| 2018-01-02 | $5,520.00 | $5,520.00 | 9 | — | — |